MENU

Advanced Energy (NQ: AEIS )

92.74 +2.55 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.802 8.861 8.425 8.514 263,059 -0.46(-5.18%)
Mar 28, 2003 9.069 9.228 8.921 8.979 121,696 -0.09(-1.01%)
Mar 27, 2003 9.148 9.218 8.871 9.070 186,769 -0.10(-1.07%)
Mar 26, 2003 9.357 9.476 9.148 9.168 175,550 -0.19(-2.01%)
Mar 25, 2003 9.416 9.595 9.059 9.357 234,831 -0.06(-0.63%)
Mar 24, 2003 9.634 9.822 9.367 9.416 197,711 -0.66(-6.59%)
Mar 21, 2003 10.16 10.31 9.862 10.08 20,218,572 +0.30(+3.04%)
Mar 20, 2003 9.575 10.00 9.347 9.783 217,967 +0.16(+1.66%)
Mar 19, 2003 9.604 9.694 9.267 9.623 245,733 +0.02(+0.20%)
Mar 18, 2003 9.436 9.822 9.267 9.604 501,851 +0.70(+7.91%)
Mar 17, 2003 8.068 9.119 7.929 8.901 755,487 +0.83(+10.32%)
Mar 14, 2003 8.326 8.625 8.068 8.068 366,539 -0.31(-3.67%)
Mar 13, 2003 8.177 8.435 8.028 8.375 360,988 +0.41(+5.10%)
Mar 12, 2003 8.098 8.265 7.840 7.969 373,377 -0.16(-1.95%)
Mar 11, 2003 8.623 8.653 8.028 8.128 370,875 -0.24(-2.84%)
Mar 10, 2003 8.693 8.802 8.316 8.365 294,904 -0.36(-4.09%)
Mar 07, 2003 8.693 8.921 8.544 8.722 199,105 -0.18(-2.00%)
Mar 06, 2003 9.059 9.119 8.732 8.901 332,637 -0.21(-2.26%)
Mar 05, 2003 9.317 9.367 8.960 9.107 258,382 -0.25(-2.67%)
Mar 04, 2003 9.882 9.941 9.277 9.357 207,936 -0.55(-5.51%)
Mar 03, 2003 10.43 10.48 9.773 9.902 274,221 -0.27(-2.63%)
Feb 28, 2003 10.06 10.23 9.872 10.17 160,921 +0.16(+1.58%)
Feb 27, 2003 9.624 10.05 9.525 10.01 257,373 +0.49(+5.10%)
Feb 26, 2003 10.06 10.06 9.525 9.525 324,465 -0.27(-2.73%)
Feb 25, 2003 9.505 9.971 9.148 9.793 503,648 +0.28(+2.92%)
Feb 24, 2003 9.931 10.03 9.485 9.515 149,823 -0.34(-3.42%)
Feb 21, 2003 10.05 10.05 9.555 9.852 272,405 -0.18(-1.78%)
Feb 20, 2003 9.912 10.15 9.733 10.03 549,251 +0.02(+0.20%)
Feb 19, 2003 10.58 10.66 9.991 10.01 367,243 -0.18(-1.75%)
Feb 18, 2003 10.06 10.80 10.06 10.19 713,804 +0.52(+5.33%)
Feb 14, 2003 9.208 9.961 9.079 9.674 704,925 +0.59(+6.55%)
Feb 13, 2003 9.188 9.188 8.891 9.079 512,223 +0.04(+0.44%)
Feb 12, 2003 9.158 9.476 9.030 9.039 370,673 -0.15(-1.62%)
Feb 11, 2003 9.446 9.595 9.158 9.188 389,136 -0.21(-2.22%)
Feb 10, 2003 9.277 9.743 9.129 9.396 393,676 +0.00(+0.00%)
Feb 07, 2003 9.773 9.912 9.277 9.396 249,301 -0.22(-2.27%)
Feb 06, 2003 9.525 9.892 9.426 9.614 227,408 +0.01(+0.10%)
Feb 05, 2003 9.466 10.41 9.307 9.604 634,302 -0.01(-0.10%)
Feb 04, 2003 9.813 9.912 9.367 9.614 448,864 -0.32(-3.19%)
Feb 03, 2003 10.27 10.61 9.931 9.931 571,245 -0.57(-5.47%)
Jan 31, 2003 10.67 10.67 9.317 10.51 1,393,709 -0.89(-7.83%)
Jan 30, 2003 12.33 12.61 11.35 11.40 338,340 -0.93(-7.56%)
Jan 29, 2003 12.00 12.59 11.65 12.33 294,198 +0.29(+2.39%)
Jan 28, 2003 12.02 12.22 11.66 12.04 369,967 +0.06(+0.50%)
Jan 27, 2003 12.14 12.49 11.77 11.98 567,915 -0.65(-5.18%)
Jan 24, 2003 13.08 13.24 12.56 12.64 342,525 -0.75(-5.63%)
Jan 23, 2003 13.58 13.97 12.94 13.39 514,241 +0.16(+1.20%)
Jan 22, 2003 13.42 13.53 13.09 13.23 648,729 -0.25(-1.84%)
Jan 21, 2003 14.42 14.56 13.42 13.48 653,875 -0.79(-5.56%)
Jan 17, 2003 15.10 15.10 14.11 14.27 482,461 -0.91(-6.01%)
Jan 16, 2003 15.63 15.79 15.13 15.18 499,209 -0.32(-2.05%)
Jan 15, 2003 16.70 16.78 15.32 15.50 852,731 -1.44(-8.48%)
Jan 14, 2003 16.36 17.20 16.29 16.94 1,227,945 +0.58(+3.58%)
Jan 13, 2003 16.69 17.27 16.28 16.35 712,896 -0.29(-1.73%)
Jan 10, 2003 15.87 16.69 15.81 16.64 270,690 +0.54(+3.32%)
Jan 09, 2003 16.08 16.65 15.97 16.11 423,036 +0.20(+1.25%)
Jan 08, 2003 15.76 16.06 15.62 15.91 507,583 +0.05(+0.31%)
Jan 07, 2003 15.62 16.45 15.46 15.86 742,356 +0.40(+2.56%)
Jan 06, 2003 14.68 15.81 14.50 15.46 382,175 +1.13(+7.88%)
Jan 03, 2003 13.95 14.51 13.74 14.33 353,623 +0.35(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story